33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 191800 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 6266 |
| 3 | 20231107 | 191700 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20231107 | 191600 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20231107 | 191500 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20231107 | 191400 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20231107 | 191300 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20231107 | 191200 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20231107 | 191100 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20231107 | 191000 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20231107 | 190900 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20231107 | 190800 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20231107 | 190700 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20231107 | 190600 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20231107 | 190500 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20231107 | 190400 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20231107 | 190300 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20231107 | 190200 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20231107 | 190100 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20231107 | 190000 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20231107 | 185900 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20231107 | 185800 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20231107 | 185700 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20231107 | 185600 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20231107 | 185500 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20231107 | 185400 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20231107 | 185300 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20231107 | 185200 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20231107 | 185100 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20231107 | 185000 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20231107 | 184900 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20231107 | 184800 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 6266 |
| 33 | 20231107 | 184700 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20231107 | 184600 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20231107 | 184500 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20231107 | 184400 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20231107 | 184300 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20231107 | 184200 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20231107 | 184100 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20231107 | 184000 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20231107 | 183900 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20231107 | 183800 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20231107 | 183700 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20231107 | 183600 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20231107 | 183500 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20231107 | 183400 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20231107 | 183300 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20231107 | 183200 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20231107 | 183100 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20231107 | 183000 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20231107 | 182900 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20231107 | 182800 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20231107 | 182700 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20231107 | 182600 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20231107 | 182500 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20231107 | 182400 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20231107 | 182300 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20231107 | 182200 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20231107 | 182100 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20231107 | 182000 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20231107 | 181900 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20231107 | 181800 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 6266 |
| 63 | 20231107 | 181700 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20231107 | 181600 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20231107 | 181500 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20231107 | 181400 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20231107 | 181300 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20231107 | 181200 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20231107 | 181100 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20231107 | 181000 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20231107 | 180900 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20231107 | 180800 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20231107 | 180700 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20231107 | 180600 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20231107 | 180500 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20231107 | 180400 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20231107 | 180300 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20231107 | 180200 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20231107 | 180100 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20231107 | 180000 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20231107 | 175900 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20231107 | 175800 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20231107 | 175700 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20231107 | 175600 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20231107 | 175500 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20231107 | 175400 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20231107 | 175300 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20231107 | 175200 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20231107 | 175100 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20231107 | 175000 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20231107 | 174900 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20231107 | 174800 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 6266 |
| 93 | 20231107 | 174700 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20231107 | 174600 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20231107 | 174500 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20231107 | 174400 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20231107 | 174300 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20231107 | 174200 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20231107 | 174100 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20231107 | 174000 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20231107 | 173900 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20231107 | 173800 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20231107 | 173700 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20231107 | 173600 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20231107 | 173500 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20231107 | 173400 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20231107 | 173300 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20231107 | 173200 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20231107 | 173100 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20231107 | 173000 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20231107 | 172900 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20231107 | 172800 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20231107 | 172700 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20231107 | 172600 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20231107 | 172500 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20231107 | 172400 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20231107 | 172300 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20231107 | 172200 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20231107 | 172100 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20231107 | 172000 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20231107 | 171900 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20231107 | 171800 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 6266 |
| 123 | 20231107 | 171700 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20231107 | 171600 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20231107 | 171500 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20231107 | 171400 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20231107 | 171300 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20231107 | 171200 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20231107 | 171100 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20231107 | 171000 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20231107 | 170900 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20231107 | 170800 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20231107 | 170700 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20231107 | 170600 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20231107 | 170500 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20231107 | 170400 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20231107 | 170300 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20231107 | 170200 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20231107 | 170100 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20231107 | 170000 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20231107 | 165900 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20231107 | 165800 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20231107 | 165700 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20231107 | 165600 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20231107 | 165500 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20231107 | 165400 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20231107 | 165300 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20231107 | 165200 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20231107 | 165100 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20231107 | 165000 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20231107 | 164900 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20231107 | 164800 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 6266 |
| 153 | 20231107 | 164700 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20231107 | 164600 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20231107 | 164500 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20231107 | 164400 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20231107 | 164300 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20231107 | 164200 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20231107 | 164100 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20231107 | 164000 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20231107 | 163900 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20231107 | 163800 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20231107 | 163700 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20231107 | 163600 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20231107 | 163500 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20231107 | 163400 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20231107 | 163300 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20231107 | 163200 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20231107 | 163100 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20231107 | 163000 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20231107 | 162900 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20231107 | 162800 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20231107 | 162700 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20231107 | 162600 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20231107 | 162500 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20231107 | 162400 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20231107 | 162300 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20231107 | 162200 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20231107 | 162100 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20231107 | 162000 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20231107 | 161900 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20231107 | 161800 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 6266 |
| 183 | 20231107 | 161700 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20231107 | 161600 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20231107 | 161500 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20231107 | 161400 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20231107 | 161300 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20231107 | 161200 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20231107 | 161100 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20231107 | 161000 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20231107 | 160900 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20231107 | 160800 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20231107 | 160700 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20231107 | 160600 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20231107 | 160500 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20231107 | 160400 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20231107 | 160300 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20231107 | 160200 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20231107 | 160100 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20231107 | 160000 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20231107 | 155900 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20231107 | 155800 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20231107 | 155700 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20231107 | 155600 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20231107 | 155500 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20231107 | 155400 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20231107 | 155300 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20231107 | 155200 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20231107 | 155100 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20231107 | 155000 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20231107 | 154900 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20231107 | 154800 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 6266 |
| 213 | 20231107 | 154700 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20231107 | 154600 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20231107 | 154500 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20231107 | 154400 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20231107 | 154300 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20231107 | 154200 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20231107 | 154100 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20231107 | 154000 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20231107 | 153900 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20231107 | 153800 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20231107 | 153700 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20231107 | 153600 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20231107 | 153500 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20231107 | 153400 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20231107 | 153300 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20231107 | 153200 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20231107 | 153100 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20231107 | 153000 | 9024387000 | 22100 | 22100 | 22100 | 22100 | 6266 |
| 231 | 20231107 | 152900 | 8885908400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20231107 | 152800 | 8885908400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 233 | 20231107 | 152700 | 8885908400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 234 | 20231107 | 152600 | 8885908400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 235 | 20231107 | 152500 | 8885908400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20231107 | 152400 | 8885908400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20231107 | 152300 | 8885908400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 238 | 20231107 | 152200 | 8885908400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 239 | 20231107 | 152100 | 8885908400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 240 | 20231107 | 152000 | 8885908400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 241 | 20231107 | 151900 | 8885908400 | 22100 | 22150 | 22150 | 22000 | 982 |
| 242 | 20231107 | 151800 | 8864251200 | 22150 | 22150 | 22150 | 22100 | 152 |
| 243 | 20231107 | 151700 | 8860887300 | 22100 | 22100 | 22150 | 22100 | 195 |
| 244 | 20231107 | 151600 | 8856571900 | 22100 | 22100 | 22100 | 22100 | 23 |
| 245 | 20231107 | 151500 | 8856063600 | 22100 | 22200 | 22250 | 22000 | 1146 |
| 246 | 20231107 | 151400 | 8830713800 | 22250 | 22200 | 22250 | 22200 | 1284 |
| 247 | 20231107 | 151300 | 8802173150 | 22200 | 22150 | 22200 | 22150 | 1204 |
| 248 | 20231107 | 151200 | 8775449000 | 22200 | 22150 | 22200 | 22150 | 490 |
| 249 | 20231107 | 151100 | 8764591150 | 22150 | 22100 | 22150 | 22050 | 1186 |
| 250 | 20231107 | 151000 | 8738370650 | 22050 | 22050 | 22100 | 22050 | 188 |
| 251 | 20231107 | 150900 | 8734222950 | 22050 | 22150 | 22150 | 22000 | 448 |
| 252 | 20231107 | 150800 | 8724321000 | 22100 | 22000 | 22150 | 22000 | 322 |
| 253 | 20231107 | 150700 | 8717219050 | 22000 | 22150 | 22150 | 22000 | 673 |
| 254 | 20231107 | 150600 | 8702371400 | 22100 | 22100 | 22100 | 22100 | 170 |
| 255 | 20231107 | 150500 | 8698614400 | 22100 | 22150 | 22200 | 22100 | 270 |
| 256 | 20231107 | 150400 | 8692635050 | 22150 | 22150 | 22150 | 22100 | 141 |
| 257 | 20231107 | 150300 | 8689513150 | 22150 | 22150 | 22150 | 22100 | 178 |
| 258 | 20231107 | 150200 | 8685571650 | 22100 | 22100 | 22150 | 22100 | 61 |
| 259 | 20231107 | 150100 | 8684221800 | 22150 | 22100 | 22150 | 22100 | 161 |
| 260 | 20231107 | 150000 | 8680657800 | 22050 | 22100 | 22100 | 22050 | 927 |
| 261 | 20231107 | 145900 | 8660198700 | 22050 | 22100 | 22100 | 22050 | 91 |
| 262 | 20231107 | 145800 | 8658188750 | 22100 | 22100 | 22100 | 22050 | 301 |
| 263 | 20231107 | 145700 | 8651536950 | 22100 | 22150 | 22150 | 22100 | 207 |
| 264 | 20231107 | 145600 | 8646951950 | 22100 | 22100 | 22100 | 22100 | 20 |
| 265 | 20231107 | 145500 | 8646509950 | 22150 | 22150 | 22150 | 22100 | 304 |
| 266 | 20231107 | 145400 | 8639781700 | 22100 | 22100 | 22150 | 22050 | 909 |
| 267 | 20231107 | 145300 | 8619679200 | 22100 | 22050 | 22100 | 22050 | 112 |
| 268 | 20231107 | 145200 | 8617204300 | 22000 | 22100 | 22100 | 22000 | 220 |
| 269 | 20231107 | 145100 | 8612356900 | 22050 | 22050 | 22050 | 22050 | 174 |
| 270 | 20231107 | 145000 | 8608520200 | 22050 | 22000 | 22050 | 22000 | 38 |
| 271 | 20231107 | 144900 | 8607682850 | 22000 | 22000 | 22000 | 22000 | 182 |
| 272 | 20231107 | 144800 | 8603678850 | 22000 | 22000 | 22050 | 22000 | 317 |
| 273 | 20231107 | 144700 | 8596699350 | 22000 | 22050 | 22050 | 22000 | 912 |
| 274 | 20231107 | 144600 | 8576627800 | 22050 | 22100 | 22150 | 22050 | 744 |
| 275 | 20231107 | 144500 | 8560205300 | 22100 | 22150 | 22150 | 22100 | 113 |
| 276 | 20231107 | 144400 | 8557702400 | 22150 | 22100 | 22150 | 22050 | 734 |
| 277 | 20231107 | 144300 | 8541450400 | 22100 | 22050 | 22150 | 22050 | 135 |
| 278 | 20231107 | 144200 | 8538460300 | 22100 | 22150 | 22150 | 22050 | 514 |
| 279 | 20231107 | 144100 | 8527097700 | 22100 | 22100 | 22100 | 22050 | 664 |
| 280 | 20231107 | 144000 | 8512423400 | 22100 | 22000 | 22100 | 22000 | 373 |
| 281 | 20231107 | 143900 | 8504185000 | 22000 | 22100 | 22150 | 21950 | 2532 |
| 282 | 20231107 | 143800 | 8448352100 | 22100 | 22050 | 22100 | 22050 | 362 |
| 283 | 20231107 | 143700 | 8440366000 | 22050 | 22050 | 22050 | 22000 | 641 |
| 284 | 20231107 | 143600 | 8426233350 | 22000 | 21950 | 22000 | 21950 | 791 |
| 285 | 20231107 | 143500 | 8408832900 | 21950 | 22000 | 22000 | 21900 | 476 |
| 286 | 20231107 | 143400 | 8398381150 | 21900 | 21950 | 22000 | 21900 | 126 |
| 287 | 20231107 | 143300 | 8395616550 | 21950 | 21900 | 22000 | 21900 | 595 |
| 288 | 20231107 | 143200 | 8382558500 | 21900 | 21900 | 21950 | 21900 | 441 |
| 289 | 20231107 | 143100 | 8372897000 | 21900 | 21900 | 21950 | 21900 | 303 |
| 290 | 20231107 | 143000 | 8366257600 | 21900 | 21950 | 21950 | 21900 | 908 |
| 291 | 20231107 | 142900 | 8346366300 | 21950 | 21950 | 22000 | 21950 | 190 |
| 292 | 20231107 | 142800 | 8342192850 | 21950 | 21950 | 21950 | 21950 | 348 |
| 293 | 20231107 | 142700 | 8334554250 | 21950 | 21950 | 21950 | 21900 | 581 |
| 294 | 20231107 | 142600 | 8321818050 | 21900 | 22000 | 22000 | 21900 | 347 |
| 295 | 20231107 | 142500 | 8314205750 | 21950 | 21950 | 21950 | 21900 | 413 |
| 296 | 20231107 | 142400 | 8305156150 | 21950 | 21950 | 21950 | 21950 | 343 |
| 297 | 20231107 | 142300 | 8297627300 | 22000 | 21950 | 22000 | 21950 | 370 |
| 298 | 20231107 | 142200 | 8289504600 | 21900 | 22050 | 22050 | 21900 | 724 |
| 299 | 20231107 | 142100 | 8273607100 | 22000 | 21950 | 22050 | 21950 | 627 |
| 300 | 20231107 | 142000 | 8259811450 | 22000 | 21950 | 22000 | 21950 | 176 |
| 301 | 20231107 | 141900 | 8255943150 | 21950 | 21950 | 21950 | 21950 | 270 |
| 302 | 20231107 | 141800 | 8250016650 | 22000 | 22000 | 22000 | 22000 | 284 |
| 303 | 20231107 | 141700 | 8243768650 | 22000 | 22000 | 22000 | 21950 | 837 |
| 304 | 20231107 | 141600 | 8225386500 | 21950 | 21950 | 21950 | 21950 | 100 |
| 305 | 20231107 | 141500 | 8223191500 | 22000 | 21950 | 22000 | 21950 | 128 |
| 306 | 20231107 | 141400 | 8220377750 | 21950 | 22000 | 22000 | 21950 | 95 |
| 307 | 20231107 | 141300 | 8218287800 | 22000 | 21950 | 22000 | 21950 | 427 |
| 308 | 20231107 | 141200 | 8208908900 | 21950 | 22000 | 22000 | 21950 | 157 |
| 309 | 20231107 | 141100 | 8205461050 | 22000 | 22000 | 22000 | 22000 | 154 |
| 310 | 20231107 | 141000 | 8202073050 | 22000 | 22000 | 22000 | 21950 | 705 |
| 311 | 20231107 | 140900 | 8186593150 | 22000 | 22000 | 22050 | 22000 | 474 |
| 312 | 20231107 | 140800 | 8176162250 | 22000 | 22000 | 22000 | 21950 | 81 |
| 313 | 20231107 | 140700 | 8174382750 | 22000 | 22050 | 22050 | 22000 | 327 |
| 314 | 20231107 | 140600 | 8167177700 | 22000 | 22000 | 22000 | 22000 | 455 |
| 315 | 20231107 | 140500 | 8157167700 | 22050 | 22000 | 22050 | 22000 | 253 |
| 316 | 20231107 | 140400 | 8151597600 | 22000 | 22000 | 22000 | 21950 | 196 |
| 317 | 20231107 | 140300 | 8147288950 | 22000 | 22050 | 22050 | 22000 | 473 |
| 318 | 20231107 | 140200 | 8136882700 | 22050 | 22000 | 22050 | 22000 | 292 |
| 319 | 20231107 | 140100 | 8130457950 | 22050 | 22050 | 22050 | 22050 | 78 |
| 320 | 20231107 | 140000 | 8128738050 | 22050 | 22000 | 22050 | 22000 | 212 |
| 321 | 20231107 | 135900 | 8124067050 | 22000 | 22100 | 22100 | 22000 | 913 |
| 322 | 20231107 | 135800 | 8103952450 | 22100 | 22050 | 22100 | 22050 | 459 |
| 323 | 20231107 | 135700 | 8093826550 | 22050 | 22050 | 22050 | 22050 | 210 |
| 324 | 20231107 | 135600 | 8089196050 | 22000 | 22000 | 22000 | 22000 | 150 |
| 325 | 20231107 | 135500 | 8085896050 | 22050 | 22050 | 22100 | 22050 | 254 |
| 326 | 20231107 | 135400 | 8080292450 | 22100 | 22100 | 22100 | 22100 | 48 |
| 327 | 20231107 | 135300 | 8079231650 | 22050 | 22000 | 22100 | 22000 | 2150 |
| 328 | 20231107 | 135200 | 8031863300 | 22000 | 22000 | 22000 | 22000 | 24 |
| 329 | 20231107 | 135100 | 8031335300 | 21950 | 21950 | 22000 | 21950 | 166 |
| 330 | 20231107 | 135000 | 8027688700 | 22000 | 21950 | 22000 | 21950 | 438 |
| 331 | 20231107 | 134900 | 8018056300 | 22000 | 22050 | 22050 | 21950 | 306 |
| 332 | 20231107 | 134800 | 8011327250 | 22000 | 22000 | 22050 | 22000 | 282 |
| 333 | 20231107 | 134700 | 8005121750 | 22050 | 22050 | 22050 | 22000 | 629 |
| 334 | 20231107 | 134600 | 7991273600 | 22050 | 22050 | 22050 | 22050 | 221 |
| 335 | 20231107 | 134500 | 7986400550 | 22050 | 22050 | 22100 | 22000 | 392 |
| 336 | 20231107 | 134400 | 7977755100 | 21950 | 22050 | 22100 | 21950 | 431 |
| 337 | 20231107 | 134300 | 7968265650 | 22050 | 22050 | 22050 | 22050 | 64 |
| 338 | 20231107 | 134200 | 7966854450 | 22000 | 22050 | 22050 | 22000 | 145 |
| 339 | 20231107 | 134100 | 7963663250 | 22000 | 22000 | 22050 | 22000 | 181 |
| 340 | 20231107 | 134000 | 7959678350 | 22050 | 22000 | 22050 | 22000 | 573 |
| 341 | 20231107 | 133900 | 7947064800 | 22050 | 22050 | 22050 | 22050 | 88 |
| 342 | 20231107 | 133800 | 7945124400 | 22000 | 22100 | 22100 | 22000 | 398 |
| 343 | 20231107 | 133700 | 7936335400 | 22050 | 22100 | 22100 | 22050 | 336 |
| 344 | 20231107 | 133600 | 7928919100 | 22050 | 22100 | 22100 | 22050 | 1178 |
| 345 | 20231107 | 133500 | 7902905450 | 22150 | 22100 | 22150 | 22100 | 99 |
| 346 | 20231107 | 133400 | 7900713400 | 22100 | 22100 | 22150 | 22100 | 674 |
| 347 | 20231107 | 133300 | 7885816750 | 22100 | 22150 | 22150 | 22100 | 302 |
| 348 | 20231107 | 133200 | 7879128600 | 22200 | 22200 | 22250 | 22100 | 4958 |
| 349 | 20231107 | 133100 | 7769054800 | 22150 | 22050 | 22150 | 22050 | 1210 |
| 350 | 20231107 | 133000 | 7742342350 | 22000 | 22000 | 22000 | 21950 | 2027 |
| 351 | 20231107 | 132900 | 7697763400 | 22050 | 22050 | 22050 | 22050 | 203 |
| 352 | 20231107 | 132800 | 7693287250 | 22000 | 22050 | 22050 | 22000 | 996 |
| 353 | 20231107 | 132700 | 7671370600 | 22050 | 22000 | 22050 | 22000 | 393 |
| 354 | 20231107 | 132600 | 7662720450 | 21950 | 22000 | 22000 | 21950 | 117 |
| 355 | 20231107 | 132500 | 7660147050 | 22050 | 22000 | 22050 | 21950 | 841 |
| 356 | 20231107 | 132400 | 7641616700 | 22000 | 22050 | 22050 | 22000 | 336 |
| 357 | 20231107 | 132300 | 7634222250 | 22050 | 22050 | 22050 | 22000 | 1059 |
| 358 | 20231107 | 132200 | 7610888200 | 22000 | 22050 | 22050 | 22000 | 269 |
| 359 | 20231107 | 132100 | 7604967250 | 22050 | 22050 | 22050 | 22000 | 320 |
| 360 | 20231107 | 132000 | 7597918450 | 22050 | 22050 | 22050 | 22050 | 267 |
| 361 | 20231107 | 131900 | 7592031100 | 22050 | 22000 | 22050 | 22000 | 410 |
| 362 | 20231107 | 131800 | 7583004250 | 22000 | 22000 | 22000 | 22000 | 23 |
| 363 | 20231107 | 131700 | 7582498250 | 22000 | 22050 | 22100 | 22000 | 284 |
| 364 | 20231107 | 131600 | 7576232450 | 22000 | 22050 | 22100 | 22000 | 177 |
| 365 | 20231107 | 131500 | 7572327500 | 22050 | 22050 | 22050 | 21950 | 388 |
| 366 | 20231107 | 131400 | 7563786800 | 22050 | 22050 | 22050 | 22000 | 102 |
| 367 | 20231107 | 131300 | 7561538850 | 22050 | 21950 | 22050 | 21950 | 400 |
| 368 | 20231107 | 131200 | 7552750950 | 21950 | 21900 | 21950 | 21900 | 557 |
| 369 | 20231107 | 131100 | 7540551450 | 21950 | 22000 | 22000 | 21950 | 381 |
| 370 | 20231107 | 131000 | 7532187300 | 21950 | 21950 | 22000 | 21950 | 165 |
| 371 | 20231107 | 130900 | 7528559650 | 22000 | 22000 | 22000 | 21950 | 235 |
| 372 | 20231107 | 130800 | 7523395900 | 22000 | 22000 | 22000 | 22000 | 32 |
| 373 | 20231107 | 130700 | 7522691900 | 22000 | 22000 | 22000 | 22000 | 199 |
| 374 | 20231107 | 130600 | 7518313900 | 21950 | 22050 | 22050 | 21950 | 398 |
| 375 | 20231107 | 130500 | 7509562500 | 22050 | 22000 | 22050 | 22000 | 182 |
| 376 | 20231107 | 130400 | 7505554600 | 22050 | 22050 | 22050 | 22050 | 111 |
| 377 | 20231107 | 130300 | 7503107050 | 22050 | 22000 | 22050 | 22000 | 243 |
| 378 | 20231107 | 130200 | 7497754700 | 22000 | 22000 | 22000 | 21950 | 223 |
| 379 | 20231107 | 130100 | 7492850500 | 22000 | 22050 | 22050 | 22000 | 292 |
| 380 | 20231107 | 130000 | 7486419350 | 22050 | 22050 | 22050 | 22050 | 117 |
| 381 | 20231107 | 125900 | 7483839500 | 22050 | 22000 | 22050 | 22000 | 90 |
| 382 | 20231107 | 125800 | 7481855300 | 22000 | 22100 | 22100 | 22000 | 601 |
| 383 | 20231107 | 125700 | 7468600800 | 22100 | 22100 | 22100 | 22050 | 329 |
| 384 | 20231107 | 125600 | 7461333350 | 22050 | 22100 | 22100 | 22050 | 899 |
| 385 | 20231107 | 125500 | 7441499650 | 22100 | 22100 | 22100 | 22100 | 309 |
| 386 | 20231107 | 125400 | 7434670750 | 22100 | 22150 | 22150 | 22100 | 127 |
| 387 | 20231107 | 125300 | 7431862800 | 22150 | 22200 | 22200 | 22150 | 2159 |
| 388 | 20231107 | 125200 | 7383982550 | 22250 | 22200 | 22250 | 22150 | 517 |
| 389 | 20231107 | 125100 | 7372509850 | 22200 | 22200 | 22200 | 22200 | 188 |
| 390 | 20231107 | 125000 | 7368336250 | 22150 | 22150 | 22300 | 22150 | 7323 |
| 391 | 20231107 | 124900 | 7205593150 | 22150 | 21950 | 22150 | 21950 | 4314 |
| 392 | 20231107 | 124800 | 7110312850 | 21950 | 22000 | 22000 | 21950 | 73 |
| 393 | 20231107 | 124700 | 7108707600 | 21950 | 21950 | 21950 | 21900 | 357 |
| 394 | 20231107 | 124600 | 7100876700 | 21900 | 21900 | 21950 | 21900 | 65 |
| 395 | 20231107 | 124500 | 7099452000 | 21900 | 21850 | 21900 | 21850 | 409 |
| 396 | 20231107 | 124400 | 7090509350 | 21900 | 21850 | 21900 | 21850 | 239 |
| 397 | 20231107 | 124300 | 7085282100 | 21850 | 21850 | 21900 | 21850 | 791 |
| 398 | 20231107 | 124200 | 7067992900 | 21900 | 21850 | 21900 | 21850 | 219 |
| 399 | 20231107 | 124100 | 7063203150 | 21850 | 21900 | 21950 | 21850 | 874 |
| 400 | 20231107 | 124000 | 7044066200 | 21950 | 21950 | 21950 | 21900 | 218 |
| 401 | 20231107 | 123900 | 7039283100 | 21900 | 21950 | 21950 | 21900 | 177 |
| 402 | 20231107 | 123800 | 7035405600 | 21900 | 21950 | 22000 | 21900 | 469 |
| 403 | 20231107 | 123700 | 7025098350 | 21950 | 22000 | 22000 | 21900 | 520 |
| 404 | 20231107 | 123600 | 7013681400 | 21950 | 22000 | 22050 | 21950 | 437 |
| 405 | 20231107 | 123500 | 7004068600 | 22000 | 22050 | 22050 | 22000 | 329 |
| 406 | 20231107 | 123400 | 6996826300 | 22050 | 22050 | 22050 | 22000 | 460 |
| 407 | 20231107 | 123300 | 6986683800 | 22000 | 21900 | 22000 | 21900 | 2431 |
| 408 | 20231107 | 123200 | 6933316250 | 21850 | 21900 | 21900 | 21850 | 738 |
| 409 | 20231107 | 123100 | 6917154100 | 21850 | 21900 | 21900 | 21850 | 813 |
| 410 | 20231107 | 123000 | 6899360300 | 21850 | 21850 | 21900 | 21850 | 1053 |
| 411 | 20231107 | 122900 | 6876339200 | 21800 | 21800 | 21850 | 21800 | 347 |
| 412 | 20231107 | 122800 | 6868773350 | 21850 | 21850 | 21850 | 21800 | 1352 |
| 413 | 20231107 | 122700 | 6839278200 | 21850 | 21850 | 21900 | 21800 | 819 |
| 414 | 20231107 | 122600 | 6821405400 | 21850 | 21850 | 21900 | 21800 | 1001 |
| 415 | 20231107 | 122500 | 6799522750 | 21850 | 21850 | 21850 | 21850 | 571 |
| 416 | 20231107 | 122400 | 6787046400 | 21900 | 21850 | 21900 | 21850 | 589 |
| 417 | 20231107 | 122300 | 6774153100 | 21850 | 21900 | 21900 | 21850 | 371 |
| 418 | 20231107 | 122200 | 6766033850 | 21950 | 21950 | 21950 | 21900 | 309 |
| 419 | 20231107 | 122100 | 6759252250 | 21950 | 22000 | 22000 | 21850 | 3898 |
| 420 | 20231107 | 122000 | 6673783800 | 22000 | 22000 | 22000 | 22000 | 196 |
| 421 | 20231107 | 121900 | 6669471800 | 22000 | 22000 | 22000 | 21950 | 1279 |
| 422 | 20231107 | 121800 | 6641338600 | 22000 | 21950 | 22000 | 21950 | 2537 |
| 423 | 20231107 | 121700 | 6585624650 | 22000 | 21950 | 22000 | 21950 | 675 |
| 424 | 20231107 | 121600 | 6570804950 | 21950 | 21950 | 21950 | 21900 | 335 |
| 425 | 20231107 | 121500 | 6563462100 | 21950 | 21950 | 21950 | 21900 | 34 |
| 426 | 20231107 | 121400 | 6562716600 | 21900 | 21800 | 21900 | 21800 | 2218 |
| 427 | 20231107 | 121300 | 6514286100 | 21800 | 21750 | 21850 | 21750 | 3323 |
| 428 | 20231107 | 121200 | 6441904000 | 21800 | 21800 | 21850 | 21800 | 1211 |
| 429 | 20231107 | 121100 | 6415501250 | 21800 | 21850 | 21850 | 21800 | 1649 |
| 430 | 20231107 | 121000 | 6379530450 | 21850 | 21900 | 21950 | 21850 | 470 |
| 431 | 20231107 | 120900 | 6369238450 | 21900 | 21900 | 21950 | 21900 | 813 |
| 432 | 20231107 | 120800 | 6351432550 | 21900 | 21900 | 21900 | 21850 | 447 |
| 433 | 20231107 | 120700 | 6341648500 | 21900 | 21900 | 21900 | 21900 | 202 |
| 434 | 20231107 | 120600 | 6337224700 | 21850 | 21900 | 21900 | 21800 | 1808 |
| 435 | 20231107 | 120500 | 6297721200 | 21850 | 21950 | 21950 | 21850 | 1428 |
| 436 | 20231107 | 120400 | 6266441850 | 22000 | 21950 | 22000 | 21950 | 827 |
| 437 | 20231107 | 120300 | 6248287750 | 21950 | 22000 | 22000 | 21950 | 180 |
| 438 | 20231107 | 120200 | 6244328900 | 21950 | 21950 | 22000 | 21950 | 351 |
| 439 | 20231107 | 120100 | 6236615350 | 21950 | 22050 | 22050 | 21950 | 358 |
| 440 | 20231107 | 120000 | 6228739250 | 22000 | 21950 | 22000 | 21950 | 232 |
| 441 | 20231107 | 115900 | 6223635300 | 21950 | 22000 | 22000 | 21950 | 504 |
| 442 | 20231107 | 115800 | 6212557100 | 22000 | 22000 | 22000 | 22000 | 223 |
| 443 | 20231107 | 115700 | 6207651100 | 21950 | 22000 | 22000 | 21950 | 396 |
| 444 | 20231107 | 115600 | 6198953100 | 21950 | 21900 | 21950 | 21900 | 648 |
| 445 | 20231107 | 115500 | 6184730250 | 21900 | 21900 | 21900 | 21900 | 241 |
| 446 | 20231107 | 115400 | 6179452350 | 21950 | 22000 | 22000 | 21950 | 713 |
| 447 | 20231107 | 115300 | 6163775200 | 22000 | 22050 | 22050 | 22000 | 647 |
| 448 | 20231107 | 115200 | 6149534150 | 22050 | 22050 | 22050 | 22050 | 82 |
| 449 | 20231107 | 115100 | 6147726050 | 22050 | 22100 | 22100 | 22050 | 197 |
| 450 | 20231107 | 115000 | 6143381000 | 22100 | 22000 | 22100 | 21950 | 532 |
| 451 | 20231107 | 114900 | 6131673600 | 22000 | 22000 | 22000 | 21950 | 992 |
| 452 | 20231107 | 114800 | 6109883700 | 22000 | 22050 | 22050 | 22000 | 339 |
| 453 | 20231107 | 114700 | 6102414300 | 22000 | 22050 | 22050 | 21950 | 1333 |
| 454 | 20231107 | 114600 | 6073071950 | 22000 | 22050 | 22050 | 22000 | 143 |
| 455 | 20231107 | 114500 | 6069921300 | 22000 | 22050 | 22100 | 22000 | 592 |
| 456 | 20231107 | 114400 | 6056867850 | 22100 | 22100 | 22100 | 22100 | 98 |
| 457 | 20231107 | 114300 | 6054702050 | 22100 | 22000 | 22100 | 22000 | 909 |
| 458 | 20231107 | 114200 | 6034684950 | 21950 | 22050 | 22050 | 21950 | 2569 |
| 459 | 20231107 | 114100 | 5978220600 | 22050 | 22100 | 22100 | 22050 | 734 |
| 460 | 20231107 | 114000 | 5962034650 | 22100 | 22050 | 22100 | 22050 | 346 |
| 461 | 20231107 | 113900 | 5954396550 | 22100 | 22050 | 22100 | 22050 | 552 |
| 462 | 20231107 | 113800 | 5942216550 | 22100 | 22050 | 22150 | 22050 | 435 |
| 463 | 20231107 | 113700 | 5932602600 | 22050 | 22100 | 22100 | 22050 | 279 |
| 464 | 20231107 | 113600 | 5926444850 | 22050 | 22050 | 22100 | 22050 | 246 |
| 465 | 20231107 | 113500 | 5921015250 | 22050 | 22050 | 22050 | 22050 | 81 |
| 466 | 20231107 | 113400 | 5919229200 | 22100 | 22100 | 22100 | 22050 | 254 |
| 467 | 20231107 | 113300 | 5913620750 | 22100 | 22050 | 22100 | 22050 | 878 |
| 468 | 20231107 | 113200 | 5894243400 | 22050 | 22050 | 22100 | 22050 | 172 |
| 469 | 20231107 | 113100 | 5890447850 | 22050 | 22050 | 22100 | 22050 | 611 |
| 470 | 20231107 | 113000 | 5876959600 | 22050 | 22050 | 22100 | 22050 | 372 |
| 471 | 20231107 | 112900 | 5868748250 | 22100 | 22100 | 22100 | 22100 | 262 |
| 472 | 20231107 | 112800 | 5862958050 | 22150 | 22150 | 22150 | 22100 | 92 |
| 473 | 20231107 | 112700 | 5860920600 | 22150 | 22150 | 22150 | 22150 | 115 |
| 474 | 20231107 | 112600 | 5858373350 | 22150 | 22100 | 22150 | 22100 | 448 |
| 475 | 20231107 | 112500 | 5848467150 | 22150 | 22100 | 22150 | 22100 | 125 |
| 476 | 20231107 | 112400 | 5845698650 | 22150 | 22100 | 22150 | 22050 | 1082 |
| 477 | 20231107 | 112300 | 5821782250 | 22100 | 22100 | 22100 | 22100 | 869 |
| 478 | 20231107 | 112200 | 5802577350 | 22100 | 22100 | 22150 | 22050 | 396 |
| 479 | 20231107 | 112100 | 5793823000 | 22050 | 22000 | 22050 | 21950 | 3663 |
| 480 | 20231107 | 112000 | 5713210400 | 22050 | 22150 | 22150 | 22050 | 3361 |
| 481 | 20231107 | 111900 | 5639018550 | 22150 | 22100 | 22150 | 22100 | 690 |
| 482 | 20231107 | 111800 | 5623768200 | 22100 | 22150 | 22150 | 22100 | 341 |
| 483 | 20231107 | 111700 | 5616215450 | 22200 | 22200 | 22200 | 22200 | 49 |
| 484 | 20231107 | 111600 | 5615127650 | 22150 | 22150 | 22200 | 22100 | 1723 |
| 485 | 20231107 | 111500 | 5576967400 | 22150 | 22150 | 22200 | 22150 | 352 |
| 486 | 20231107 | 111400 | 5569161100 | 22200 | 22200 | 22200 | 22150 | 1906 |
| 487 | 20231107 | 111300 | 5526849900 | 22200 | 22250 | 22250 | 22200 | 256 |
| 488 | 20231107 | 111200 | 5521154000 | 22250 | 22150 | 22250 | 22150 | 1835 |
| 489 | 20231107 | 111100 | 5480401750 | 22150 | 22300 | 22300 | 22150 | 4013 |
| 490 | 20231107 | 111000 | 5391281400 | 22200 | 22200 | 22250 | 22200 | 986 |
| 491 | 20231107 | 110900 | 5369356450 | 22250 | 22250 | 22250 | 22200 | 156 |
| 492 | 20231107 | 110800 | 5365890250 | 22250 | 22250 | 22250 | 22200 | 2710 |
| 493 | 20231107 | 110700 | 5305597300 | 22250 | 22350 | 22350 | 22250 | 1519 |
| 494 | 20231107 | 110600 | 5271718300 | 22300 | 22350 | 22350 | 22300 | 357 |
| 495 | 20231107 | 110500 | 5263744400 | 22350 | 22400 | 22400 | 22350 | 2291 |
| 496 | 20231107 | 110400 | 5212538950 | 22450 | 22400 | 22450 | 22400 | 835 |
| 497 | 20231107 | 110300 | 5193830100 | 22450 | 22500 | 22500 | 22400 | 426 |
| 498 | 20231107 | 110200 | 5184268350 | 22500 | 22500 | 22500 | 22450 | 3208 |
| 499 | 20231107 | 110100 | 5112107850 | 22500 | 22450 | 22500 | 22450 | 699 |
| 500 | 20231107 | 110000 | 5096410800 | 22450 | 22450 | 22500 | 22400 | 783 |
| 501 | 20231107 | 105900 | 5078823050 | 22500 | 22400 | 22500 | 22400 | 997 |
| 502 | 20231107 | 105800 | 5056453700 | 22450 | 22400 | 22450 | 22400 | 514 |
| 503 | 20231107 | 105700 | 5044936950 | 22400 | 22400 | 22450 | 22400 | 129 |
| 504 | 20231107 | 105600 | 5042046950 | 22350 | 22400 | 22400 | 22350 | 294 |
| 505 | 20231107 | 105500 | 5035466350 | 22350 | 22450 | 22450 | 22350 | 151 |
| 506 | 20231107 | 105400 | 5032088650 | 22400 | 22400 | 22400 | 22400 | 885 |
| 507 | 20231107 | 105300 | 5012264650 | 22400 | 22350 | 22400 | 22300 | 378 |
| 508 | 20231107 | 105200 | 5003811850 | 22350 | 22350 | 22400 | 22350 | 347 |
| 509 | 20231107 | 105100 | 4996048500 | 22400 | 22350 | 22400 | 22350 | 139 |
| 510 | 20231107 | 105000 | 4992940650 | 22350 | 22450 | 22450 | 22350 | 1502 |
| 511 | 20231107 | 104900 | 4959328200 | 22400 | 22450 | 22450 | 22400 | 514 |
| 512 | 20231107 | 104800 | 4947788950 | 22450 | 22450 | 22500 | 22450 | 89 |
| 513 | 20231107 | 104700 | 4945786550 | 22450 | 22500 | 22500 | 22450 | 414 |
| 514 | 20231107 | 104600 | 4936479400 | 22500 | 22500 | 22500 | 22450 | 408 |
| 515 | 20231107 | 104500 | 4927299950 | 22450 | 22550 | 22550 | 22450 | 872 |
| 516 | 20231107 | 104400 | 4907665800 | 22550 | 22500 | 22550 | 22450 | 1382 |
| 517 | 20231107 | 104300 | 4876563100 | 22500 | 22500 | 22550 | 22450 | 2404 |
| 518 | 20231107 | 104200 | 4822471700 | 22450 | 22500 | 22500 | 22450 | 447 |
| 519 | 20231107 | 104100 | 4812417900 | 22500 | 22450 | 22500 | 22450 | 281 |
| 520 | 20231107 | 104000 | 4806106950 | 22450 | 22400 | 22500 | 22400 | 836 |
| 521 | 20231107 | 103900 | 4787352750 | 22400 | 22400 | 22450 | 22400 | 673 |
| 522 | 20231107 | 103800 | 4772257250 | 22400 | 22350 | 22400 | 22350 | 149 |
| 523 | 20231107 | 103700 | 4768920150 | 22350 | 22350 | 22400 | 22350 | 211 |
| 524 | 20231107 | 103600 | 4764199800 | 22350 | 22400 | 22400 | 22250 | 882 |
| 525 | 20231107 | 103500 | 4744520250 | 22450 | 22500 | 22500 | 22450 | 608 |
| 526 | 20231107 | 103400 | 4730852300 | 22550 | 22450 | 22550 | 22300 | 7456 |
| 527 | 20231107 | 103300 | 4563440900 | 22500 | 22450 | 22500 | 22450 | 1570 |
| 528 | 20231107 | 103200 | 4528186800 | 22450 | 22400 | 22450 | 22350 | 576 |
| 529 | 20231107 | 103100 | 4515282800 | 22400 | 22350 | 22450 | 22350 | 3493 |
| 530 | 20231107 | 103000 | 4436967100 | 22350 | 22350 | 22400 | 22300 | 600 |
| 531 | 20231107 | 102900 | 4423559150 | 22350 | 22350 | 22350 | 22350 | 483 |
| 532 | 20231107 | 102800 | 4412764100 | 22400 | 22350 | 22400 | 22350 | 319 |
| 533 | 20231107 | 102700 | 4405630350 | 22350 | 22400 | 22400 | 22350 | 277 |
| 534 | 20231107 | 102600 | 4399431300 | 22350 | 22350 | 22400 | 22350 | 324 |
| 535 | 20231107 | 102500 | 4392176850 | 22400 | 22400 | 22450 | 22400 | 514 |
| 536 | 20231107 | 102400 | 4380660100 | 22450 | 22450 | 22450 | 22400 | 738 |
| 537 | 20231107 | 102300 | 4364103400 | 22450 | 22350 | 22450 | 22300 | 1926 |
| 538 | 20231107 | 102200 | 4320981650 | 22300 | 22300 | 22300 | 22250 | 540 |
| 539 | 20231107 | 102100 | 4308944850 | 22300 | 22350 | 22350 | 22250 | 745 |
| 540 | 20231107 | 102000 | 4292336950 | 22350 | 22250 | 22350 | 22250 | 1773 |
| 541 | 20231107 | 101900 | 4252853050 | 22250 | 22250 | 22250 | 22250 | 218 |
| 542 | 20231107 | 101800 | 4248002550 | 22250 | 22250 | 22300 | 22200 | 674 |
| 543 | 20231107 | 101700 | 4233005350 | 22250 | 22300 | 22300 | 22250 | 1258 |
| 544 | 20231107 | 101600 | 4204988200 | 22300 | 22250 | 22300 | 22250 | 352 |
| 545 | 20231107 | 101500 | 4197150000 | 22300 | 22250 | 22300 | 22250 | 850 |
| 546 | 20231107 | 101400 | 4178232300 | 22200 | 22200 | 22250 | 22150 | 1101 |
| 547 | 20231107 | 101300 | 4153793550 | 22200 | 22200 | 22250 | 22150 | 1486 |
| 548 | 20231107 | 101200 | 4120844650 | 22200 | 22150 | 22200 | 22150 | 479 |
| 549 | 20231107 | 101100 | 4110223450 | 22200 | 22250 | 22250 | 22150 | 2956 |
| 550 | 20231107 | 101000 | 4044689750 | 22250 | 22250 | 22300 | 22250 | 549 |
| 551 | 20231107 | 100900 | 4032465000 | 22300 | 22300 | 22350 | 22250 | 989 |
| 552 | 20231107 | 100800 | 4010430950 | 22300 | 22350 | 22350 | 22300 | 696 |
| 553 | 20231107 | 100700 | 3994889800 | 22400 | 22500 | 22500 | 22350 | 1803 |
| 554 | 20231107 | 100600 | 3954443000 | 22450 | 22250 | 22500 | 22250 | 5201 |
| 555 | 20231107 | 100500 | 3837842250 | 22250 | 22200 | 22300 | 22200 | 478 |
| 556 | 20231107 | 100400 | 3827221200 | 22150 | 22200 | 22250 | 22150 | 1149 |
| 557 | 20231107 | 100300 | 3801719800 | 22200 | 22250 | 22250 | 22150 | 1031 |
| 558 | 20231107 | 100200 | 3778828700 | 22250 | 22250 | 22250 | 22200 | 370 |
| 559 | 20231107 | 100100 | 3770599950 | 22250 | 22250 | 22250 | 22200 | 717 |
| 560 | 20231107 | 100000 | 3754658350 | 22200 | 22200 | 22250 | 22200 | 1125 |
| 561 | 20231107 | 095900 | 3729642150 | 22250 | 22250 | 22250 | 22200 | 125 |
| 562 | 20231107 | 095800 | 3726860950 | 22250 | 22200 | 22250 | 22200 | 334 |
| 563 | 20231107 | 095700 | 3719439250 | 22200 | 22250 | 22300 | 22200 | 1087 |
| 564 | 20231107 | 095600 | 3695254550 | 22250 | 22250 | 22250 | 22200 | 296 |
| 565 | 20231107 | 095500 | 3688668900 | 22200 | 22100 | 22200 | 22100 | 585 |
| 566 | 20231107 | 095400 | 3675691200 | 22100 | 22300 | 22300 | 22100 | 3086 |
| 567 | 20231107 | 095300 | 3607112550 | 22400 | 22400 | 22450 | 22300 | 2247 |
| 568 | 20231107 | 095200 | 3556859600 | 22400 | 22400 | 22450 | 22400 | 382 |
| 569 | 20231107 | 095100 | 3548300550 | 22400 | 22350 | 22400 | 22350 | 830 |
| 570 | 20231107 | 095000 | 3529723750 | 22350 | 22250 | 22350 | 22200 | 1993 |
| 571 | 20231107 | 094900 | 3485293000 | 22250 | 22250 | 22300 | 22200 | 2091 |
| 572 | 20231107 | 094800 | 3438781600 | 22250 | 22400 | 22400 | 22200 | 2203 |
| 573 | 20231107 | 094700 | 3389665200 | 22400 | 22500 | 22500 | 22400 | 3269 |
| 574 | 20231107 | 094600 | 3316300250 | 22450 | 22450 | 22450 | 22400 | 2282 |
| 575 | 20231107 | 094500 | 3265084850 | 22450 | 22600 | 22600 | 22400 | 5360 |
| 576 | 20231107 | 094400 | 3144327000 | 22550 | 22550 | 22650 | 22500 | 6964 |
| 577 | 20231107 | 094300 | 2987016500 | 22550 | 22500 | 22650 | 22500 | 10238 |
| 578 | 20231107 | 094200 | 2756114750 | 22550 | 22250 | 22550 | 22200 | 19956 |
| 579 | 20231107 | 094100 | 2309715700 | 22200 | 22150 | 22250 | 22100 | 5466 |
| 580 | 20231107 | 094000 | 2188464400 | 22150 | 22050 | 22200 | 22050 | 1260 |
| 581 | 20231107 | 093900 | 2160562600 | 22050 | 22050 | 22100 | 22050 | 303 |
| 582 | 20231107 | 093800 | 2153872500 | 22050 | 22150 | 22200 | 22050 | 2457 |
| 583 | 20231107 | 093700 | 2099554450 | 22150 | 22100 | 22150 | 22100 | 1680 |
| 584 | 20231107 | 093600 | 2062359750 | 22100 | 22050 | 22150 | 22050 | 2105 |
| 585 | 20231107 | 093500 | 2015848400 | 22000 | 21950 | 22050 | 21950 | 761 |
| 586 | 20231107 | 093400 | 1999131600 | 21950 | 22000 | 22050 | 21950 | 1807 |
| 587 | 20231107 | 093300 | 1959406200 | 22050 | 22000 | 22100 | 22000 | 2229 |
| 588 | 20231107 | 093200 | 1910305650 | 21950 | 22000 | 22000 | 21900 | 4194 |
| 589 | 20231107 | 093100 | 1818326300 | 21950 | 22000 | 22000 | 21950 | 1540 |
| 590 | 20231107 | 093000 | 1784472850 | 22000 | 22050 | 22100 | 21950 | 1591 |
| 591 | 20231107 | 092900 | 1749432650 | 22100 | 22150 | 22150 | 22100 | 487 |
| 592 | 20231107 | 092800 | 1738669850 | 22100 | 22000 | 22150 | 22000 | 951 |
| 593 | 20231107 | 092700 | 1717662500 | 22000 | 22200 | 22200 | 22000 | 1323 |
| 594 | 20231107 | 092600 | 1688424150 | 22200 | 22100 | 22200 | 22100 | 2058 |
| 595 | 20231107 | 092500 | 1642871100 | 22000 | 22000 | 22100 | 22000 | 1678 |
| 596 | 20231107 | 092400 | 1605871950 | 22000 | 22000 | 22000 | 21950 | 1760 |
| 597 | 20231107 | 092300 | 1567155150 | 21950 | 22000 | 22000 | 21950 | 785 |
| 598 | 20231107 | 092200 | 1549905650 | 22000 | 22150 | 22150 | 22000 | 6419 |
| 599 | 20231107 | 092100 | 1408378500 | 22150 | 22100 | 22150 | 22100 | 982 |
| 600 | 20231107 | 092000 | 1386628550 | 22100 | 22150 | 22150 | 22100 | 299 |
| 601 | 20231107 | 091900 | 1380005750 | 22150 | 22100 | 22150 | 22100 | 1600 |
| 602 | 20231107 | 091800 | 1344621000 | 22100 | 22100 | 22200 | 22050 | 1674 |
| 603 | 20231107 | 091700 | 1307590950 | 22100 | 22100 | 22100 | 22100 | 1588 |
| 604 | 20231107 | 091600 | 1272496150 | 22050 | 22200 | 22200 | 22000 | 4816 |
| 605 | 20231107 | 091500 | 1166040900 | 22200 | 22150 | 22250 | 22150 | 5105 |
| 606 | 20231107 | 091400 | 1052687900 | 22150 | 22100 | 22150 | 22100 | 944 |
| 607 | 20231107 | 091300 | 1031786900 | 22100 | 22150 | 22200 | 22100 | 3863 |
| 608 | 20231107 | 091200 | 946237300 | 22100 | 21950 | 22100 | 21950 | 1767 |
| 609 | 20231107 | 091100 | 907282000 | 21950 | 22050 | 22100 | 21950 | 4767 |
| 610 | 20231107 | 091000 | 802227950 | 22000 | 21950 | 22000 | 21900 | 1930 |
| 611 | 20231107 | 090900 | 759848850 | 21950 | 21900 | 22000 | 21850 | 2726 |
| 612 | 20231107 | 090800 | 700116850 | 21900 | 21950 | 21950 | 21900 | 2142 |
| 613 | 20231107 | 090700 | 653134450 | 21950 | 21850 | 21950 | 21850 | 1066 |
| 614 | 20231107 | 090600 | 629802550 | 21800 | 21650 | 21850 | 21650 | 2673 |
| 615 | 20231107 | 090500 | 571663600 | 21650 | 21700 | 21700 | 21650 | 378 |
| 616 | 20231107 | 090400 | 563471750 | 21700 | 21700 | 21850 | 21650 | 2052 |
| 617 | 20231107 | 090300 | 518882100 | 21700 | 21800 | 21800 | 21650 | 2486 |
| 618 | 20231107 | 090200 | 464942600 | 21750 | 21850 | 21950 | 21700 | 4456 |
| 619 | 20231107 | 090100 | 367686550 | 21850 | 21800 | 22100 | 21800 | 7706 |
| 620 | 20231107 | 090000 | 198678100 | 21900 | 22000 | 22000 | 21800 | 9049 |